We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -1.84426229508 | 39.04 | 39.19 | 36.71 | 876321 | 37.77967716 | CS |
| 4 | 4 | 11.655011655 | 34.32 | 40.99 | 33.6 | 1006772 | 37.48127906 | CS |
| 12 | 3.4 | 9.73654066438 | 34.92 | 40.99 | 31.22 | 912445 | 35.03714476 | CS |
| 26 | -1.9 | -4.72401790154 | 40.22 | 41.61 | 31.22 | 828430 | 36.02299861 | CS |
| 52 | 4.73 | 14.0815718964 | 33.59 | 45.62 | 31.22 | 798847 | 37.34632112 | CS |
| 156 | 4.29 | 12.6065236556 | 34.03 | 45.62 | 16.55 | 1091387 | 28.27668294 | CS |
| 260 | 10.04 | 35.5021216407 | 28.28 | 45.62 | 16.55 | 1304066 | 29.83278109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 38.32 | 0.93 | 2.49 | 37.58 | 38.48 | 37.34 | 941353 |
| 1732146000 | 37.39 | 0.3 | 0.81 | 37.095 | 37.525 | 36.79 | 958778 |
| 1732059600 | 37.09 | -0.53 | -1.41 | 37.42 | 37.48 | 37.04 | 1062765 |
| 1731973200 | 37.62 | -0.46 | -1.21 | 38.025 | 38.315 | 37.6 | 749599 |
| 1731714000 | 38.08 | -0.86 | -2.21 | 38.875 | 39.1 | 38.04 | 700578 |
| 1731627600 | 38.94 | -0.18 | -0.46 | 39 | 39.155 | 38.76 | 876553 |
| 1731541200 | 39.12 | -0.4 | -1.01 | 39.59 | 39.765 | 39.07 | 1152281 |
| 1731454800 | 39.52 | -0.83 | -2.06 | 40.22 | 40.33 | 39.51 | 1088103 |
| 1731368400 | 40.35 | 0.3 | 0.75 | 40.245 | 40.8 | 40.21 | 726942 |
| 1731109200 | 40.05 | -0.4 | -0.99 | 40.29 | 40.99 | 39.81 | 1159608 |
| 1731022800 | 40.45 | 0.43 | 1.07 | 39.975 | 40.71 | 39.7 | 1010304 |
| 1730936400 | 40.02 | 2.01 | 5.29 | 39.9 | 40.25 | 39.1 | 1197899 |
| 1730850000 | 38.01 | 0.93 | 2.51 | 36.855 | 38.08 | 36.72 | 1075707 |
| 1730763600 | 37.08 | 0.12 | 0.32 | 37.115 | 37.56 | 36.75 | 725827 |
| 1730500800 | 36.96 | -0.12 | -0.32 | 36.78 | 37.38 | 36.78 | 1211549 |
| 1730414400 | 37.08 | 3 | 8.80 | 36.29 | 37.48 | 36.23 | 1674532 |
| 1730328000 | 34.08 | 0.15 | 0.44 | 33.62 | 34.42 | 33.62 | 942504 |
| 1730241600 | 33.93 | -0.56 | -1.62 | 34.295 | 34.4 | 33.8 | 1481953 |
| 1730155200 | 34.49 | 0.46 | 1.35 | 34.22 | 34.73 | 34.22 | 966764 |
| 1729896000 | 34.03 | -0.3 | -0.87 | 34.61 | 34.81 | 33.99 | 542301 |
| 1729809600 | 34.33 | 0.1 | 0.29 | 34.32 | 34.4 | 34.1 | 718312 |
| 1729723200 | 34.23 | -0.51 | -1.47 | 34.27 | 34.64 | 33.97 | 497288 |
| 1729636800 | 34.74 | -0.47 | -1.33 | 34.97 | 35.11 | 34.72 | 485313 |
| 1729550400 | 35.21 | -0.09 | -0.25 | 35.19 | 35.38 | 35.01 | 471265 |
| 1729291200 | 35.3 | -0.01 | -0.03 | 35.41 | 35.41 | 34.95 | 570809 |
| 1729204800 | 35.31 | 0.85 | 2.47 | 34.58 | 35.32 | 34.47 | 701783 |
| 1729118400 | 34.46 | 0.12 | 0.35 | 34.56 | 34.85 | 34.31 | 443366 |
| 1729032000 | 34.34 | -0.01 | -0.03 | 34.15 | 34.85 | 34.11 | 751472 |
| 1728945600 | 34.35 | -0.16 | -0.46 | 34.54 | 34.59 | 34.26 | 529123 |
| 1728686400 | 34.51 | 0.63 | 1.86 | 33.84 | 34.85 | 33.84 | 817222 |
| 1728600000 | 33.88 | 0.35 | 1.04 | 33.28 | 33.9 | 32.909999 | 953047 |
| 1728513600 | 33.53 | 0.33 | 0.99 | 33.36 | 33.85 | 33.25 | 465236 |
| 1728427200 | 33.2 | -0.32 | -0.95 | 33.29 | 33.635 | 33.13 | 479517 |
| 1728340800 | 33.52 | -0.17 | -0.50 | 33.46 | 33.77 | 33.17 | 634800 |
| 1728081600 | 33.69 | 0.66 | 2.00 | 33.54 | 33.71 | 33.27 | 652548 |
| 1727995200 | 33.03 | -0.33 | -0.99 | 33.2 | 33.395 | 33.009999 | 792682 |
| 1727908800 | 33.36 | -0.15 | -0.45 | 33.6 | 33.88 | 33.22 | 534925 |
| 1727822400 | 33.509999 | -0.23 | -0.68 | 33.549999 | 33.68 | 33.075 | 601530 |
| 1727735520 | 33.74 | -0.14 | -0.41 | 33.8 | 33.97 | 33.45 | 805133 |
| 1727476800 | 33.88 | 0.42 | 1.26 | 33.58 | 34.3 | 33.4 | 1010852 |
| 1727390400 | 33.46 | 0.59 | 1.79 | 33.43 | 33.58 | 33.08 | 1236282 |
| 1727304000 | 32.869999 | -0.4 | -1.20 | 33.409999 | 33.47 | 32.72 | 1149500 |
| 1727217600 | 33.27 | -0.11 | -0.33 | 33.509999 | 33.62 | 33.24 | 879519 |
| 1727131200 | 33.38 | 0.14 | 0.42 | 33.5 | 33.64 | 33.2 | 1021252 |
| 1726872000 | 33.24 | -0.77 | -2.26 | 33.73 | 33.88 | 33.21 | 3044078 |
| 1726785600 | 34.01 | 0.8 | 2.41 | 33.9 | 34.06 | 33.54 | 528951 |
| 1726699200 | 33.21 | -0.25 | -0.75 | 33.508899 | 33.88 | 33.1 | 659280 |
| 1726612800 | 33.46 | 0.01 | 0.03 | 33.7 | 33.85 | 33.299999 | 498252 |
| 1726526400 | 33.45 | 0.31 | 0.94 | 33.13 | 33.6 | 33.095 | 636387 |
| 1726267200 | 33.14 | 0.73 | 2.25 | 32.52 | 33.22 | 32.52 | 941667 |
| 1726180800 | 32.409999 | 0.46 | 1.44 | 32.02 | 32.579099 | 31.8 | 1360147 |
| 1726094400 | 31.95 | -0.31 | -0.96 | 32.159999 | 32.259999 | 31.22 | 1266390 |
| 1726008000 | 32.259999 | -0.03 | -0.09 | 32.244999 | 32.445 | 31.99 | 621021 |
| 1725921600 | 32.29 | -0.26 | -0.80 | 32.65 | 32.81 | 32.259999 | 800644 |
| 1725662400 | 32.549999 | -0.56 | -1.69 | 33.32 | 33.35 | 32.5 | 549262 |
| 1725576000 | 33.11 | -0.29 | -0.87 | 33.14 | 33.63 | 33.06 | 927630 |
| 1725489600 | 33.4 | -0.38 | -1.12 | 33.63 | 33.74 | 33.22 | 1319628 |
| 1725403200 | 33.78 | -1.25 | -3.57 | 34.78 | 34.79 | 33.42 | 1376268 |
| 1725057600 | 35.03 | 0.26 | 0.75 | 34.83 | 35.175 | 34.73 | 1883356 |
| 1724971200 | 34.77 | 0.12 | 0.35 | 34.92 | 35.39 | 34.73 | 646238 |
| 1724884800 | 34.65 | -0.31 | -0.89 | 34.97 | 35.2275 | 34.63 | 593571 |
| 1724798400 | 34.96 | 0 | 0.00 | 34.6 | 35.1 | 34.36 | 703475 |
| 1724712000 | 34.96 | -0.07 | -0.20 | 35.28 | 35.435 | 34.85 | 567631 |
| 1724452800 | 35.03 | 0.63 | 1.83 | 34.59 | 35.33 | 34.59 | 582823 |
| 1724366400 | 34.4 | -0.41 | -1.18 | 34.83 | 35.15 | 34.37 | 656964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
